Indicators

CPI Aerostructures (NY: CVU )

2.330 -0.030 (-1.27%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.420	8.450	8.200	8.410	36,100	+0.20(+2.44%)
Jun 27, 2019	8.410	8.560	8.210	8.210	34,168	-0.20(-2.38%)
Jun 26, 2019	8.420	8.640	8.300	8.410	45,344	+0.18(+2.19%)
Jun 25, 2019	8.300	8.350	8.040	8.230	33,649	-0.02(-0.24%)
Jun 24, 2019	8.500	8.510	8.250	8.250	23,832	-0.26(-3.06%)
Jun 21, 2019	7.900	8.510	7.900	8.510	60,200	+0.59(+7.45%)
Jun 20, 2019	7.910	8.050	7.700	7.920	36,599	+0.17(+2.19%)
Jun 19, 2019	7.860	8.090	7.720	7.750	107,472	-0.03(-0.39%)
Jun 18, 2019	7.950	7.950	7.658	7.780	9,151	-0.11(-1.39%)
Jun 17, 2019	8.000	8.020	7.680	7.890	12,525	-0.06(-0.75%)
Jun 14, 2019	8.000	8.050	7.880	7.950	16,500	-0.04(-0.50%)
Jun 13, 2019	8.170	8.170	7.930	7.990	13,158	+0.02(+0.25%)
Jun 12, 2019	8.121	8.121	7.710	7.970	13,902	+0.13(+1.66%)
Jun 11, 2019	7.790	8.140	7.772	7.840	40,231	+0.04(+0.51%)
Jun 10, 2019	7.990	7.990	7.690	7.800	39,393	+0.15(+1.91%)
Jun 07, 2019	7.280	7.750	7.216	7.654	51,400	+0.39(+5.42%)
Jun 06, 2019	7.250	7.330	7.110	7.260	14,029	-0.03(-0.34%)
Jun 05, 2019	7.080	7.350	7.080	7.285	13,647	+0.20(+2.75%)
Jun 04, 2019	7.160	7.200	7.050	7.090	7,285	-0.11(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.